Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 27.16 | 27.32 | 26.77 | 26.78 | 661,635 | -0.50(-1.82%) |
May 30, 2013 | 27.30 | 27.52 | 27.23 | 27.27 | 525,851 | -0.04(-0.14%) |
May 29, 2013 | 27.77 | 27.79 | 27.29 | 27.31 | 776,647 | -0.51(-1.83%) |
May 28, 2013 | 27.89 | 28.20 | 27.75 | 27.82 | 816,608 | -0.07(-0.26%) |
May 24, 2013 | 28.14 | 28.21 | 27.51 | 27.89 | 1,919,026 | -0.26(-0.92%) |
May 23, 2013 | 28.21 | 28.35 | 27.96 | 28.15 | 1,776,062 | -0.06(-0.23%) |
May 22, 2013 | 28.68 | 28.95 | 27.90 | 28.22 | 1,761,834 | -0.50(-1.73%) |
May 21, 2013 | 28.40 | 28.74 | 28.38 | 28.71 | 946,666 | +0.22(+0.78%) |
May 20, 2013 | 28.53 | 28.59 | 28.25 | 28.49 | 1,140,616 | +0.09(+0.32%) |
May 17, 2013 | 28.35 | 28.58 | 28.01 | 28.40 | 853,321 | +0.15(+0.53%) |
May 16, 2013 | 28.30 | 28.60 | 28.10 | 28.25 | 797,500 | +0.06(+0.20%) |
May 15, 2013 | 28.46 | 28.47 | 27.93 | 28.19 | 681,901 | +0.20(+0.73%) |
May 13, 2013 | 28.01 | 28.07 | 27.89 | 27.99 | 433,965 | +0.01(+0.03%) |
May 10, 2013 | 27.90 | 28.03 | 27.74 | 27.98 | 664,724 | +0.20(+0.72%) |
May 09, 2013 | 27.98 | 28.05 | 27.57 | 27.78 | 872,275 | +0.30(+1.10%) |
May 08, 2013 | 27.61 | 27.71 | 27.39 | 27.48 | 559,317 | -0.17(-0.62%) |
May 07, 2013 | 26.84 | 27.72 | 26.84 | 27.65 | 1,218,232 | +0.80(+3.00%) |
May 06, 2013 | 26.79 | 26.90 | 26.59 | 26.84 | 766,791 | +0.12(+0.44%) |
May 03, 2013 | 26.87 | 26.89 | 26.58 | 26.73 | 1,366,894 | +0.04(+0.13%) |
May 02, 2013 | 25.98 | 26.78 | 25.98 | 26.69 | 1,325,543 | +0.76(+2.95%) |
May 01, 2013 | 26.14 | 26.32 | 25.90 | 25.93 | 1,057,999 | -0.24(-0.92%) |
Apr 30, 2013 | 26.25 | 26.28 | 26.10 | 26.17 | 1,796,838 | +0.00(+0.01%) |
Apr 29, 2013 | 26.39 | 26.46 | 26.13 | 26.16 | 1,108,785 | -0.17(-0.63%) |
Apr 26, 2013 | 26.60 | 26.59 | 26.31 | 26.33 | 1,101,393 | -0.26(-0.99%) |
Apr 25, 2013 | 26.83 | 26.96 | 26.50 | 26.59 | 740,443 | -0.23(-0.86%) |
Apr 24, 2013 | 26.97 | 27.08 | 26.61 | 26.82 | 587,125 | -0.09(-0.32%) |
Apr 23, 2013 | 27.84 | 28.02 | 26.84 | 26.91 | 1,877,286 | -0.78(-2.83%) |
Apr 22, 2013 | 26.04 | 27.71 | 25.88 | 27.69 | 4,680,561 | +2.10(+8.22%) |
Apr 19, 2013 | 25.49 | 26.06 | 25.43 | 25.58 | 1,658,834 | +0.39(+1.57%) |
Apr 18, 2013 | 25.64 | 25.74 | 25.13 | 25.19 | 1,087,597 | -0.38(-1.47%) |
Apr 17, 2013 | 25.28 | 25.61 | 24.87 | 25.57 | 1,037,705 | +0.27(+1.05%) |
Apr 16, 2013 | 25.28 | 25.36 | 25.13 | 25.30 | 1,063,797 | +0.20(+0.80%) |
Apr 15, 2013 | 25.84 | 26.04 | 25.04 | 25.10 | 1,401,775 | -0.77(-2.97%) |
Apr 12, 2013 | 25.92 | 26.13 | 25.78 | 25.87 | 720,266 | -0.06(-0.24%) |
Apr 11, 2013 | 26.47 | 26.47 | 25.89 | 25.93 | 1,189,327 | -0.36(-1.35%) |
Apr 10, 2013 | 26.35 | 26.44 | 26.25 | 26.28 | 607,285 | +0.01(+0.03%) |
Apr 09, 2013 | 26.45 | 26.52 | 26.18 | 26.28 | 1,412,881 | -0.11(-0.41%) |
Apr 08, 2013 | 26.63 | 26.70 | 26.32 | 26.39 | 754,036 | -0.23(-0.85%) |
Apr 05, 2013 | 26.35 | 26.64 | 26.30 | 26.61 | 518,515 | +0.04(+0.15%) |
Apr 04, 2013 | 26.57 | 26.61 | 26.31 | 26.57 | 715,632 | +0.10(+0.38%) |
Apr 03, 2013 | 26.93 | 27.17 | 26.33 | 26.47 | 1,548,100 | +0.23(+0.89%) |
Apr 02, 2013 | 26.24 | 26.33 | 26.03 | 26.24 | 1,387,410 | +0.17(+0.63%) |
Apr 01, 2013 | 26.04 | 26.31 | 25.88 | 26.07 | 1,173,968 | +0.05(+0.18%) |
Mar 28, 2013 | 25.81 | 26.10 | 25.72 | 26.03 | 2,728,268 | +0.33(+1.29%) |
Mar 27, 2013 | 25.49 | 25.76 | 25.46 | 25.70 | 795,002 | +0.14(+0.53%) |
Mar 26, 2013 | 25.63 | 25.82 | 25.39 | 25.56 | 760,625 | +0.06(+0.25%) |
Mar 25, 2013 | 25.47 | 25.61 | 25.35 | 25.49 | 604,305 | +0.11(+0.45%) |
Mar 22, 2013 | 25.25 | 25.54 | 25.25 | 25.38 | 572,206 | +0.12(+0.48%) |
Mar 21, 2013 | 25.19 | 25.49 | 25.07 | 25.26 | 611,715 | +0.03(+0.11%) |
Mar 20, 2013 | 24.85 | 25.39 | 24.85 | 25.23 | 761,110 | +0.43(+1.74%) |
Mar 19, 2013 | 24.88 | 25.04 | 24.48 | 24.80 | 886,125 | +0.02(+0.09%) |
Mar 18, 2013 | 24.73 | 24.93 | 24.73 | 24.78 | 1,050,315 | -0.05(-0.20%) |
Mar 15, 2013 | 25.07 | 25.17 | 24.77 | 24.83 | 1,473,740 | -0.24(-0.95%) |
Mar 14, 2013 | 24.87 | 25.14 | 24.74 | 25.06 | 717,164 | +0.26(+1.06%) |
Mar 13, 2013 | 24.79 | 24.94 | 24.76 | 24.80 | 706,211 | +0.03(+0.10%) |
Mar 12, 2013 | 24.56 | 24.92 | 24.53 | 24.78 | 898,933 | -0.01(-0.03%) |
Mar 11, 2013 | 24.72 | 24.92 | 24.64 | 24.78 | 1,165,937 | +0.11(+0.45%) |
Mar 08, 2013 | 24.54 | 24.78 | 24.41 | 24.67 | 1,012,398 | +0.28(+1.16%) |
Mar 07, 2013 | 24.49 | 24.72 | 24.32 | 24.39 | 1,341,813 | -0.15(-0.63%) |
Mar 06, 2013 | 24.50 | 24.79 | 24.49 | 24.54 | 796,211 | +0.06(+0.26%) |
Mar 05, 2013 | 24.26 | 24.48 | 24.19 | 24.48 | 1,217,703 | +0.23(+0.95%) |
Mar 04, 2013 | 24.25 | 24.45 | 24.16 | 24.25 | 1,099,062 | +0.01(+0.03%) |